Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.08981 | $0.09635 | $0.05208 | $0.08321 | $713,248 | $3,328,436 |
| 2018-10-02 | $0.08794 | $0.09618 | $0.05161 | $0.05988 | $504,832 | $2,395,264 |
| 2018-10-03 | $0.06686 | $0.09730 | $0.05112 | $0.08212 | $671,552 | $3,284,848 |
| 2018-10-04 | $0.08774 | $0.09761 | $0.06222 | $0.07421 | $658,811 | $2,968,236 |
| 2018-10-05 | $0.07829 | $0.09042 | $0.06118 | $0.09029 | $992,282 | $3,611,792 |
| 2018-10-06 | $0.07416 | $0.08993 | $0.06337 | $0.08576 | $810,097 | $3,430,532 |
| 2018-10-07 | $0.07443 | $0.09213 | $0.07064 | $0.08336 | $610,290 | $3,334,464 |
| 2018-10-08 | $0.07529 | $0.09461 | $0.07246 | $0.08478 | $862,552 | $3,391,180 |
| 2018-10-09 | $0.08919 | $0.09394 | $0.07537 | $0.08355 | $665,959 | $3,341,896 |
| 2018-10-10 | $0.08511 | $0.09742 | $0.07632 | $0.09728 | $613,737 | $3,891,260 |
| 2018-10-11 | $0.09538 | $0.09649 | $0.06238 | $0.06954 | $721,115 | $2,781,648 |
| 2018-10-12 | $0.07958 | $0.08983 | $0.06442 | $0.07866 | $766,103 | $3,146,476 |
| 2018-10-13 | $0.07304 | $0.09048 | $0.06782 | $0.08413 | $828,060 | $3,365,016 |
| 2018-10-14 | $0.06865 | $0.09069 | $0.06769 | $0.07639 | $1,041,900 | $3,055,460 |
| 2018-10-15 | $0.07284 | $0.09488 | $0.06782 | $0.08073 | $970,205 | $3,229,208 |
| 2018-10-16 | $0.08666 | $0.09854 | $0.07792 | $0.09851 | $930,822 | $3,940,504 |
| 2018-10-17 | $0.09238 | $0.1061 | $0.07989 | $0.09045 | $731,310 | $3,618,112 |
| 2018-10-18 | $0.09804 | $0.1026 | $0.07576 | $0.08375 | $291,828 | $3,349,840 |
| 2018-10-19 | $0.07598 | $0.1235 | $0.07598 | $0.1052 | $498,252 | $4,209,840 |
| 2018-10-20 | $0.1119 | $0.1276 | $0.08054 | $0.1015 | $556,055 | $4,059,280 |
| 2018-10-21 | $0.1200 | $0.1284 | $0.08031 | $0.08570 | $356,443 | $3,427,908 |
| 2018-10-22 | $0.08789 | $0.1086 | $0.08401 | $0.09858 | $446,846 | $3,943,044 |
| 2018-10-23 | $0.09577 | $0.1024 | $0.06622 | $0.09781 | $552,727 | $3,912,516 |
| 2018-10-24 | $0.09388 | $0.1221 | $0.08143 | $0.09123 | $642,659 | $3,649,012 |
| 2018-10-25 | $0.09560 | $0.09678 | $0.07886 | $0.08909 | $529,549 | $3,563,432 |
| 2018-10-26 | $0.09232 | $0.09555 | $0.07866 | $0.08532 | $432,272 | $3,412,708 |
| 2018-10-27 | $0.09371 | $0.09632 | $0.07904 | $0.08233 | $443,104 | $3,293,008 |
| 2018-10-28 | $0.09441 | $0.09599 | $0.07932 | $0.08774 | $512,511 | $3,509,508 |
| 2018-10-29 | $0.09567 | $0.09567 | $0.07491 | $0.08936 | $546,875 | $3,574,312 |
| 2018-10-30 | $0.07451 | $0.1091 | $0.07347 | $0.07680 | $540,804 | $3,072,100 |
| 2018-10-31 | $0.08757 | $0.08844 | $0.07335 | $0.08829 | $682,697 | $3,531,720 |